Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 8:23AM ET - U.S. Markets open in 1 hour and 7 minutes. Dow  1.52% Nasdaq  0.00%

AEP Industries Inc. (AEPI)

On Feb 9: 31.88   0.00 (0.00%)

MORE ON AEPI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Feb-10 31.99 32.46 31.22 31.88 69,500 31.88 8-Feb-10 32.16 32.16 31.07 31.56 61,500 31.56 5-Feb-10 32.56 32.96 31.89 32.09 46,100 32.09 4-Feb-10 33.60 34.00 32.25 32.34 39,300 32.34 3-Feb-10 33.45 34.24 33.45 33.73 38,900 33.73 2-Feb-10 33.36 33.90 33.18 33.43 37,000 33.43 1-Feb-10 34.94 36.37 32.98 33.44 90,500 33.44 29-Jan-10 34.78 35.36 34.50 34.91 58,200 34.91 28-Jan-10 35.02 35.38 34.53 34.77 61,000 34.77 27-Jan-10 33.95 34.90 33.95 34.77 20,300 34.77 26-Jan-10 33.08 35.11 32.91 34.03 51,300 34.03 25-Jan-10 35.42 35.42 32.61 33.22 71,100 33.22 22-Jan-10 37.34 37.34 35.12 35.42 50,900 35.42 21-Jan-10 38.49 38.55 37.21 37.49 35,000 37.49 20-Jan-10 38.48 38.71 37.76 38.55 51,600 38.55 19-Jan-10 38.35 38.91 38.25 38.72 46,800 38.72 15-Jan-10 41.99 41.99 38.25 38.35 66,100 38.35 14-Jan-10 41.05 41.95 40.81 41.94 41,000 41.94 13-Jan-10 39.75 41.37 39.75 40.96 38,100 40.96 12-Jan-10 39.86 40.48 39.31 39.57 19,800 39.57 11-Jan-10 39.94 40.19 39.22 39.98 25,800 39.98 8-Jan-10 40.04 40.48 39.28 39.63 18,000 39.63 7-Jan-10 39.79 40.60 39.36 40.05 41,000 40.05 6-Jan-10 40.00 40.74 39.50 39.64 35,800 39.64 5-Jan-10 39.88 40.61 39.50 39.89 37,800 39.89 4-Jan-10 38.57 39.76 38.00 39.56 31,800 39.56 31-Dec-09 38.76 39.63 37.36 38.28 44,300 38.28 30-Dec-09 39.15 39.60 38.24 38.89 29,800 38.89 29-Dec-09 40.00 40.31 39.00 39.19 18,100 39.19 28-Dec-09 38.80 40.68 38.48 40.03 35,900 40.03 24-Dec-09 39.14 39.95 37.48 39.68 40,000 39.68 23-Dec-09 38.00 40.11 37.01 39.12 53,000 39.12 22-Dec-09 38.41 38.41 37.62 37.91 15,300 37.91 21-Dec-09 38.43 39.20 38.02 38.23 40,400 38.23 18-Dec-09 39.32 39.54 38.19 38.27 71,800 38.27 17-Dec-09 39.07 39.59 38.57 38.75 29,200 38.75 16-Dec-09 40.35 40.53 38.45 39.07 54,700 39.07 15-Dec-09 41.92 42.18 39.96 40.01 57,500 40.01 14-Dec-09 40.52 41.97 40.28 41.91 10,800 41.91 11-Dec-09 41.27 41.82 40.18 40.38 19,200 40.38 10-Dec-09 42.00 42.21 41.10 41.11 24,000 41.11 9-Dec-09 42.08 42.25 41.14 41.80 40,300 41.80 8-Dec-09 39.91 42.50 39.86 41.75 77,500 41.75 7-Dec-09 38.83 40.61 38.50 39.91 53,200 39.91 4-Dec-09 38.50 38.90 38.30 38.72 42,700 38.72 3-Dec-09 38.33 38.50 37.93 38.06 35,900 38.06 2-Dec-09 38.19 38.66 38.00 38.22 25,100 38.22 1-Dec-09 38.13 38.69 37.69 38.28 33,300 38.28 30-Nov-09 36.85 37.95 36.10 37.79 44,600 37.79 27-Nov-09 36.95 38.18 36.58 37.00 9,400 37.00 25-Nov-09 38.08 38.78 37.55 37.99 22,800 37.99 24-Nov-09 37.93 38.32 36.55 38.07 22,900 38.07 23-Nov-09 38.62 39.72 37.32 37.80 30,100 37.80 20-Nov-09 38.37 38.44 37.87 38.08 23,300 38.08 19-Nov-09 38.93 39.19 37.25 38.71 52,700 38.71 18-Nov-09 39.03 39.69 37.74 39.18 45,300 39.18 17-Nov-09 39.58 39.58 38.03 38.91 41,400 38.91 16-Nov-09 37.72 39.90 37.72 39.21 57,500 39.21 13-Nov-09 36.87 38.61 36.76 37.33 55,700 37.33 12-Nov-09 36.88 38.89 36.48 36.87 52,700 36.87 11-Nov-09 36.53 37.53 36.37 36.82 39,300 36.82 10-Nov-09 34.25 36.93 33.56 35.99 145,800 35.99 9-Nov-09 34.25 35.26 34.17 34.28 44,900 34.28 6-Nov-09 34.09 34.43 33.46 34.17 14,600 34.17 5-Nov-09 33.53 34.61 32.78 34.39 31,600 34.39 4-Nov-09 34.27 34.70 33.22 33.22 20,600 33.22 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions